Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 71.42 | 71.54 | 70.55 | 70.63 | 522,452 | +0.58(+0.83%) |
Oct 26, 2012 | 70.15 | 70.05 | 70.05 | 70.05 | 587,400 | +0.08(+0.11%) |
Oct 25, 2012 | 70.14 | 70.30 | 69.60 | 69.97 | 637,381 | -0.11(-0.16%) |
Oct 24, 2012 | 70.37 | 70.49 | 70.00 | 70.08 | 783,598 | +0.53(+0.76%) |
Oct 23, 2012 | 69.82 | 69.92 | 69.12 | 69.55 | 1,349,827 | -0.76(-1.08%) |
Oct 19, 2012 | 70.99 | 70.99 | 70.19 | 70.31 | 868,716 | -0.67(-0.94%) |
Oct 18, 2012 | 71.01 | 71.42 | 70.88 | 70.98 | 1,254,633 | -1.30(-1.80%) |
Oct 17, 2012 | 72.01 | 72.50 | 71.99 | 72.28 | 456,383 | +0.63(+0.88%) |
Oct 16, 2012 | 71.66 | 71.87 | 71.39 | 71.65 | 571,222 | +0.80(+1.13%) |
Oct 15, 2012 | 70.69 | 70.97 | 70.31 | 70.85 | 362,729 | +0.14(+0.20%) |
Oct 12, 2012 | 70.82 | 71.04 | 70.57 | 70.71 | 326,278 | -0.04(-0.06%) |
Oct 11, 2012 | 71.21 | 71.29 | 70.71 | 70.75 | 357,520 | +0.19(+0.27%) |
Oct 10, 2012 | 70.57 | 71.08 | 70.50 | 70.56 | 808,056 | -0.37(-0.52%) |
Oct 09, 2012 | 71.04 | 71.28 | 70.63 | 70.93 | 963,163 | -0.65(-0.91%) |
Oct 08, 2012 | 71.24 | 71.58 | 71.16 | 71.58 | 412,762 | -0.06(-0.08%) |
Oct 05, 2012 | 72.09 | 72.16 | 71.47 | 71.64 | 498,072 | +0.07(+0.10%) |
Oct 04, 2012 | 71.35 | 71.65 | 71.05 | 71.57 | 1,096,728 | +0.18(+0.25%) |
Oct 03, 2012 | 71.48 | 71.73 | 71.22 | 71.39 | 549,119 | -0.46(-0.64%) |
Oct 02, 2012 | 72.17 | 72.24 | 71.63 | 71.85 | 460,596 | +0.45(+0.63%) |
Oct 01, 2012 | 71.65 | 72.40 | 71.35 | 71.40 | 559,467 | +0.10(+0.14%) |
Sep 28, 2012 | 71.64 | 71.69 | 70.93 | 71.30 | 789,870 | -1.46(-2.01%) |
Sep 27, 2012 | 71.91 | 72.77 | 71.79 | 72.76 | 529,413 | +0.25(+0.34%) |
Sep 26, 2012 | 72.62 | 72.62 | 72.11 | 72.51 | 570,667 | -0.59(-0.81%) |
Sep 25, 2012 | 73.48 | 74.00 | 73.07 | 73.10 | 526,395 | -0.15(-0.20%) |
Sep 24, 2012 | 73.08 | 73.52 | 72.94 | 73.25 | 467,639 | -0.24(-0.33%) |
Sep 21, 2012 | 73.44 | 73.69 | 73.29 | 73.49 | 559,163 | -0.01(-0.01%) |
Sep 20, 2012 | 72.90 | 73.67 | 72.73 | 73.50 | 842,254 | -1.02(-1.37%) |
Sep 19, 2012 | 74.91 | 74.94 | 74.46 | 74.52 | 689,621 | -0.27(-0.36%) |
Sep 18, 2012 | 74.80 | 75.15 | 74.57 | 74.79 | 994,595 | -0.07(-0.09%) |
Sep 17, 2012 | 75.19 | 75.62 | 74.86 | 74.86 | 463,676 | -0.14(-0.19%) |
Sep 14, 2012 | 75.93 | 76.13 | 74.92 | 75.00 | 919,670 | -0.56(-0.74%) |
Sep 13, 2012 | 74.28 | 75.94 | 74.06 | 75.56 | 655,826 | +1.75(+2.37%) |
Sep 12, 2012 | 73.94 | 74.08 | 73.49 | 73.81 | 367,481 | +0.01(+0.01%) |
Sep 11, 2012 | 73.41 | 74.00 | 73.36 | 73.80 | 400,850 | +0.69(+0.94%) |
Sep 10, 2012 | 73.54 | 73.79 | 73.11 | 73.11 | 701,555 | -0.64(-0.87%) |
Sep 07, 2012 | 73.27 | 73.85 | 73.20 | 73.75 | 597,973 | +0.47(+0.64%) |
Sep 06, 2012 | 71.93 | 73.34 | 71.87 | 73.28 | 541,558 | +1.77(+2.48%) |
Sep 05, 2012 | 71.86 | 71.89 | 71.45 | 71.51 | 317,713 | -0.32(-0.45%) |
Sep 04, 2012 | 72.38 | 72.39 | 71.55 | 71.83 | 380,880 | -0.36(-0.50%) |
Aug 31, 2012 | 72.67 | 72.82 | 71.86 | 72.19 | 688,002 | +0.09(+0.12%) |
Aug 30, 2012 | 72.45 | 72.45 | 71.85 | 72.10 | 424,389 | -0.42(-0.58%) |
Aug 29, 2012 | 72.79 | 72.79 | 72.46 | 72.52 | 357,909 | -0.22(-0.30%) |
Aug 27, 2012 | 73.00 | 73.14 | 72.73 | 72.74 | 237,570 | -0.17(-0.23%) |
Aug 24, 2012 | 72.98 | 73.36 | 72.70 | 72.91 | 440,496 | +0.00(+0.00%) |
Aug 23, 2012 | 73.13 | 73.28 | 72.86 | 72.91 | 442,846 | -0.36(-0.49%) |
Aug 22, 2012 | 72.82 | 73.35 | 72.74 | 73.27 | 533,965 | -0.23(-0.31%) |
Aug 21, 2012 | 73.55 | 74.05 | 73.30 | 73.50 | 609,122 | -0.06(-0.08%) |
Aug 20, 2012 | 73.27 | 73.64 | 73.11 | 73.56 | 573,975 | +0.01(+0.01%) |
Aug 17, 2012 | 73.72 | 73.72 | 73.37 | 73.55 | 435,876 | -0.16(-0.22%) |
Aug 16, 2012 | 73.28 | 73.75 | 73.15 | 73.71 | 655,631 | +0.15(+0.20%) |
Aug 15, 2012 | 73.55 | 73.75 | 73.31 | 73.56 | 410,542 | +0.28(+0.38%) |
Aug 14, 2012 | 73.50 | 73.58 | 73.15 | 73.28 | 512,442 | +0.17(+0.23%) |
Aug 13, 2012 | 73.18 | 73.30 | 72.92 | 73.11 | 349,527 | -0.26(-0.35%) |
Aug 10, 2012 | 72.75 | 73.47 | 72.56 | 73.37 | 1,088,774 | +0.02(+0.03%) |
Aug 09, 2012 | 73.05 | 73.74 | 72.90 | 73.35 | 707,056 | +0.30(+0.41%) |
Aug 08, 2012 | 73.10 | 73.40 | 72.99 | 73.05 | 782,373 | -0.66(-0.90%) |
Aug 07, 2012 | 73.62 | 74.00 | 73.49 | 73.71 | 742,880 | +1.30(+1.80%) |
Aug 06, 2012 | 72.55 | 72.85 | 72.38 | 72.41 | 526,936 | -0.04(-0.06%) |
Aug 03, 2012 | 72.19 | 72.73 | 72.15 | 72.45 | 831,047 | +2.01(+2.85%) |
Aug 02, 2012 | 70.76 | 71.17 | 70.03 | 70.44 | 698,673 | -0.50(-0.70%) |